4751 (株)サイバーエージェント の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 270,000 | 272,000 | 263,000 | 268,000 | 3,490 | 335 |
| 2005-12-29 | 270,000 | 278,000 | 268,000 | 270,000 | 8,485 | 337.50 |
| 2005-12-28 | 270,000 | 270,000 | 263,000 | 270,000 | 5,963 | 337.50 |
| 2005-12-27 | 274,000 | 275,000 | 266,000 | 269,000 | 7,225 | 336.25 |
| 2005-12-26 | 268,000 | 278,000 | 262,000 | 278,000 | 12,116 | 347.50 |
| 2005-12-22 | 267,000 | 267,000 | 251,000 | 256,000 | 11,220 | 320 |
| 2005-12-21 | 287,000 | 290,000 | 262,000 | 267,000 | 14,957 | 333.75 |
| 2005-12-20 | 271,000 | 283,000 | 268,000 | 282,000 | 30,368 | 352.50 |
| 2005-12-19 | 254,000 | 268,000 | 248,000 | 267,000 | 24,370 | 333.75 |
| 2005-12-16 | 248,000 | 256,000 | 243,000 | 247,000 | 18,854 | 308.75 |
| 2005-12-15 | 243,000 | 247,000 | 239,000 | 244,000 | 8,876 | 305 |
| 2005-12-14 | 249,000 | 254,000 | 229,000 | 247,000 | 24,850 | 308.75 |
| 2005-12-13 | 229,000 | 245,000 | 226,000 | 244,000 | 40,111 | 305 |
| 2005-12-12 | 204,000 | 219,000 | 201,000 | 217,000 | 32,120 | 271.25 |
| 2005-12-09 | 197,000 | 201,000 | 196,000 | 199,000 | 5,877 | 248.75 |
| 2005-12-08 | 198,000 | 198,000 | 196,000 | 196,000 | 4,412 | 245 |
| 2005-12-07 | 203,000 | 203,000 | 195,000 | 196,000 | 9,343 | 245 |
| 2005-12-06 | 197,000 | 203,000 | 196,000 | 202,000 | 7,555 | 252.50 |
| 2005-12-05 | 198,000 | 199,000 | 196,000 | 196,000 | 4,684 | 245 |
| 2005-12-02 | 200,000 | 201,000 | 197,000 | 198,000 | 5,594 | 247.50 |
| 2005-12-01 | 201,000 | 202,000 | 199,000 | 200,000 | 2,466 | 250 |
| 2005-11-30 | 198,000 | 200,000 | 197,000 | 200,000 | 3,528 | 250 |
| 2005-11-29 | 200,000 | 201,000 | 197,000 | 198,000 | 5,005 | 247.50 |
| 2005-11-28 | 203,000 | 204,000 | 199,000 | 200,000 | 4,593 | 250 |
| 2005-11-25 | 199,000 | 203,000 | 197,000 | 203,000 | 4,992 | 253.75 |
| 2005-11-24 | 199,000 | 201,000 | 198,000 | 198,000 | 5,216 | 247.50 |
| 2005-11-22 | 202,000 | 203,000 | 196,000 | 199,000 | 6,636 | 248.75 |
| 2005-11-21 | 205,000 | 206,000 | 200,000 | 200,000 | 5,053 | 250 |
| 2005-11-18 | 209,000 | 210,000 | 205,000 | 206,000 | 2,078 | 257.50 |
| 2005-11-17 | 205,000 | 208,000 | 204,000 | 206,000 | 2,128 | 257.50 |
| 2005-11-16 | 205,000 | 208,000 | 202,000 | 203,000 | 3,512 | 253.75 |
| 2005-11-15 | 206,000 | 206,000 | 201,000 | 203,000 | 3,921 | 253.75 |
| 2005-11-14 | 213,000 | 215,000 | 205,000 | 206,000 | 6,584 | 257.50 |
| 2005-11-11 | 219,000 | 221,000 | 213,000 | 216,000 | 5,252 | 270 |
| 2005-11-10 | 217,000 | 226,000 | 217,000 | 222,000 | 3,049 | 277.50 |
| 2005-11-09 | 221,000 | 222,000 | 216,000 | 216,000 | 2,112 | 270 |
| 2005-11-08 | 222,000 | 222,000 | 219,000 | 222,000 | 1,359 | 277.50 |
| 2005-11-07 | 223,000 | 225,000 | 219,000 | 221,000 | 2,226 | 276.25 |
| 2005-11-04 | 216,000 | 222,000 | 215,000 | 220,000 | 3,882 | 275 |
| 2005-11-02 | 216,000 | 222,000 | 212,000 | 212,000 | 4,169 | 265 |
| 2005-11-01 | 211,000 | 217,000 | 210,000 | 215,000 | 2,106 | 268.75 |
| 2005-10-31 | 211,000 | 212,000 | 207,000 | 208,000 | 2,974 | 260 |
| 2005-10-28 | 214,000 | 216,000 | 210,000 | 210,000 | 4,618 | 262.50 |
| 2005-10-27 | 213,000 | 214,000 | 208,000 | 211,000 | 3,311 | 263.75 |
| 2005-10-26 | 215,000 | 219,000 | 212,000 | 213,000 | 3,645 | 266.25 |
| 2005-10-25 | 226,000 | 227,000 | 215,000 | 219,000 | 4,254 | 273.75 |
| 2005-10-24 | 229,000 | 232,000 | 226,000 | 228,000 | 4,026 | 285 |
| 2005-10-21 | 215,000 | 235,000 | 214,000 | 233,000 | 10,286 | 291.25 |
| 2005-10-20 | 213,000 | 217,000 | 210,000 | 217,000 | 2,969 | 271.25 |
| 2005-10-19 | 216,000 | 217,000 | 209,000 | 213,000 | 4,172 | 266.25 |
| 2005-10-18 | 211,000 | 215,000 | 206,000 | 215,000 | 9,901 | 268.75 |
| 2005-10-17 | 204,000 | 204,000 | 200,000 | 200,000 | 1,921 | 250 |
| 2005-10-14 | 196,000 | 203,000 | 196,000 | 203,000 | 4,527 | 253.75 |
| 2005-10-13 | 194,000 | 199,000 | 194,000 | 198,000 | 3,234 | 247.50 |
| 2005-10-12 | 201,000 | 201,000 | 194,000 | 196,000 | 3,395 | 245 |
| 2005-10-11 | 197,000 | 202,000 | 196,000 | 201,000 | 2,224 | 251.25 |
| 2005-10-07 | 197,000 | 197,000 | 195,000 | 196,000 | 976 | 245 |
| 2005-10-06 | 196,000 | 201,000 | 193,000 | 197,000 | 2,605 | 246.25 |
| 2005-10-05 | 199,000 | 199,000 | 196,000 | 197,000 | 1,671 | 246.25 |
| 2005-10-04 | 205,000 | 206,000 | 196,000 | 199,000 | 3,761 | 248.75 |
| 2005-10-03 | 209,000 | 209,000 | 201,000 | 202,000 | 4,304 | 252.50 |
| 2005-09-30 | 192,000 | 207,000 | 189,000 | 207,000 | 10,180 | 258.75 |
| 2005-09-29 | 191,000 | 192,000 | 185,000 | 187,000 | 4,782 | 233.75 |
| 2005-09-28 | 195,000 | 195,000 | 185,000 | 188,000 | 8,199 | 235 |
| 2005-09-27 | 205,000 | 212,000 | 195,000 | 195,000 | 3,970 | 243.75 |
| 2005-09-26 | 408,000 | 417,000 | 401,000 | 402,000 | 6,113 | 251.25 |
| 2005-09-22 | 420,000 | 422,000 | 404,000 | 412,000 | 3,643 | 257.50 |
| 2005-09-21 | 435,000 | 437,000 | 421,000 | 422,000 | 3,312 | 263.75 |
| 2005-09-20 | 445,000 | 446,000 | 432,000 | 434,000 | 2,438 | 271.25 |
| 2005-09-16 | 440,000 | 449,000 | 437,000 | 446,000 | 3,965 | 278.75 |
| 2005-09-15 | 434,000 | 446,000 | 432,000 | 437,000 | 7,733 | 273.13 |
| 2005-09-14 | 415,000 | 424,000 | 412,000 | 424,000 | 3,211 | 265 |
| 2005-09-13 | 409,000 | 416,000 | 406,000 | 416,000 | 2,785 | 260 |
| 2005-09-12 | 417,000 | 419,000 | 407,000 | 409,000 | 3,333 | 255.63 |
| 2005-09-09 | 415,000 | 417,000 | 412,000 | 414,000 | 1,742 | 258.75 |
| 2005-09-08 | 415,000 | 422,000 | 413,000 | 413,000 | 2,393 | 258.13 |
| 2005-09-07 | 418,000 | 419,000 | 414,000 | 415,000 | 1,316 | 259.38 |
| 2005-09-06 | 421,000 | 423,000 | 416,000 | 417,000 | 1,843 | 260.63 |
| 2005-09-05 | 432,000 | 432,000 | 418,000 | 419,000 | 3,583 | 261.88 |
| 2005-09-02 | 430,000 | 433,000 | 416,000 | 422,000 | 3,468 | 263.75 |
| 2005-09-01 | 425,000 | 430,000 | 423,000 | 428,000 | 4,418 | 267.50 |
| 2005-08-31 | 411,000 | 418,000 | 405,000 | 415,000 | 3,555 | 259.38 |
| 2005-08-30 | 408,000 | 415,000 | 406,000 | 413,000 | 2,614 | 258.13 |
| 2005-08-29 | 409,000 | 411,000 | 405,000 | 408,000 | 2,315 | 255 |
| 2005-08-26 | 405,000 | 409,000 | 403,000 | 409,000 | 1,757 | 255.63 |
| 2005-08-25 | 415,000 | 415,000 | 407,000 | 408,000 | 1,985 | 255 |
| 2005-08-24 | 405,000 | 415,000 | 402,000 | 413,000 | 3,599 | 258.13 |
| 2005-08-23 | 412,000 | 412,000 | 402,000 | 402,000 | 3,139 | 251.25 |
| 2005-08-22 | 410,000 | 414,000 | 405,000 | 409,000 | 3,610 | 255.63 |
| 2005-08-19 | 415,000 | 417,000 | 406,000 | 407,000 | 5,170 | 254.38 |
| 2005-08-18 | 425,000 | 431,000 | 413,000 | 419,000 | 5,680 | 261.88 |
| 2005-08-17 | 423,000 | 435,000 | 420,000 | 424,000 | 3,255 | 265 |
| 2005-08-16 | 422,000 | 427,000 | 420,000 | 424,000 | 5,340 | 265 |
| 2005-08-15 | 448,000 | 451,000 | 422,000 | 424,000 | 6,378 | 265 |
| 2005-08-12 | 449,000 | 458,000 | 441,000 | 441,000 | 6,299 | 275.63 |
| 2005-08-11 | 460,000 | 467,000 | 436,000 | 439,000 | 6,816 | 274.38 |
| 2005-08-10 | 469,000 | 474,000 | 453,000 | 456,000 | 3,977 | 285 |
| 2005-08-09 | 448,000 | 467,000 | 447,000 | 464,000 | 4,675 | 290 |
| 2005-08-08 | 413,000 | 443,000 | 413,000 | 439,000 | 4,514 | 274.38 |
| 2005-08-05 | 434,000 | 435,000 | 422,000 | 423,000 | 3,275 | 264.38 |
| 2005-08-04 | 449,000 | 449,000 | 426,000 | 437,000 | 4,074 | 273.13 |
| 2005-08-03 | 467,000 | 470,000 | 448,000 | 455,000 | 2,508 | 284.38 |
| 2005-08-02 | 479,000 | 481,000 | 465,000 | 465,000 | 2,721 | 290.63 |
| 2005-08-01 | 492,000 | 492,000 | 475,000 | 475,000 | 3,697 | 296.88 |
| 2005-07-29 | 488,000 | 491,000 | 482,000 | 489,000 | 3,067 | 305.63 |
| 2005-07-28 | 463,000 | 480,000 | 463,000 | 478,000 | 3,166 | 298.75 |
| 2005-07-27 | 464,000 | 467,000 | 455,000 | 458,000 | 4,524 | 286.25 |
| 2005-07-26 | 482,000 | 486,000 | 457,000 | 469,000 | 5,191 | 293.13 |
| 2005-07-25 | 494,000 | 496,000 | 481,000 | 481,000 | 3,370 | 300.63 |
| 2005-07-22 | 489,000 | 496,000 | 485,000 | 493,000 | 2,800 | 308.13 |
| 2005-07-21 | 485,000 | 495,000 | 483,000 | 490,000 | 3,314 | 306.25 |
| 2005-07-20 | 481,000 | 483,000 | 471,000 | 475,000 | 3,129 | 296.88 |
| 2005-07-19 | 489,000 | 491,000 | 478,000 | 479,000 | 2,484 | 299.38 |
| 2005-07-15 | 494,000 | 495,000 | 487,000 | 493,000 | 735 | 308.13 |
| 2005-07-14 | 495,000 | 496,000 | 491,000 | 493,000 | 818 | 308.13 |
| 2005-07-13 | 498,000 | 498,000 | 494,000 | 495,000 | 941 | 309.38 |
| 2005-07-12 | 495,000 | 502,000 | 492,000 | 500,000 | 2,662 | 312.50 |
| 2005-07-11 | 485,000 | 491,000 | 481,000 | 490,000 | 2,562 | 306.25 |
| 2005-07-08 | 489,000 | 489,000 | 482,000 | 485,000 | 1,426 | 303.13 |
| 2005-07-07 | 499,000 | 501,000 | 490,000 | 493,000 | 1,754 | 308.13 |
| 2005-07-06 | 505,000 | 507,000 | 499,000 | 504,000 | 2,249 | 315 |
| 2005-07-05 | 507,000 | 516,000 | 497,000 | 504,000 | 5,494 | 315 |
| 2005-07-04 | 488,000 | 502,000 | 487,000 | 495,000 | 2,416 | 309.38 |
| 2005-07-01 | 490,000 | 495,000 | 487,000 | 489,000 | 2,405 | 305.63 |
| 2005-06-30 | 496,000 | 513,000 | 490,000 | 495,000 | 3,552 | 309.38 |
| 2005-06-29 | 517,000 | 518,000 | 494,000 | 500,000 | 7,241 | 312.50 |
| 2005-06-28 | 490,000 | 527,000 | 488,000 | 527,000 | 16,266 | 329.38 |
| 2005-06-27 | 465,000 | 482,000 | 460,000 | 477,000 | 5,250 | 298.13 |
| 2005-06-24 | 454,000 | 466,000 | 453,000 | 466,000 | 2,115 | 291.25 |
| 2005-06-23 | 460,000 | 466,000 | 452,000 | 457,000 | 5,302 | 285.63 |
| 2005-06-22 | 451,000 | 454,000 | 448,000 | 453,000 | 2,402 | 283.13 |
| 2005-06-21 | 444,000 | 453,000 | 440,000 | 445,000 | 3,145 | 278.13 |
| 2005-06-20 | 450,000 | 450,000 | 437,000 | 439,000 | 1,761 | 274.38 |
| 2005-06-17 | 445,000 | 450,000 | 443,000 | 448,000 | 3,547 | 280 |
| 2005-06-16 | 442,000 | 446,000 | 441,000 | 445,000 | 3,222 | 278.13 |
| 2005-06-15 | 435,000 | 443,000 | 432,000 | 442,000 | 5,090 | 276.25 |
| 2005-06-14 | 430,000 | 439,000 | 429,000 | 434,000 | 7,064 | 271.25 |
| 2005-06-13 | 418,000 | 425,000 | 417,000 | 424,000 | 1,781 | 265 |
| 2005-06-10 | 410,000 | 417,000 | 410,000 | 416,000 | 610 | 260 |
| 2005-06-09 | 420,000 | 420,000 | 411,000 | 412,000 | 518 | 257.50 |
| 2005-06-08 | 411,000 | 419,000 | 411,000 | 415,000 | 855 | 259.38 |
| 2005-06-07 | 417,000 | 419,000 | 411,000 | 413,000 | 1,689 | 258.13 |
| 2005-06-06 | 424,000 | 424,000 | 417,000 | 420,000 | 1,180 | 262.50 |
| 2005-06-03 | 430,000 | 430,000 | 421,000 | 428,000 | 2,331 | 267.50 |
| 2005-06-02 | 428,000 | 430,000 | 424,000 | 429,000 | 3,242 | 268.13 |
| 2005-06-01 | 424,000 | 430,000 | 420,000 | 425,000 | 4,125 | 265.63 |
| 2005-05-31 | 410,000 | 419,000 | 408,000 | 419,000 | 1,784 | 261.88 |
| 2005-05-30 | 409,000 | 420,000 | 405,000 | 410,000 | 2,694 | 256.25 |
| 2005-05-27 | 398,000 | 410,000 | 396,000 | 408,000 | 3,223 | 255 |
| 2005-05-26 | 396,000 | 399,000 | 393,000 | 396,000 | 1,288 | 247.50 |
| 2005-05-25 | 398,000 | 405,000 | 391,000 | 394,000 | 2,622 | 246.25 |
| 2005-05-24 | 400,000 | 401,000 | 395,000 | 398,000 | 1,580 | 248.75 |
| 2005-05-23 | 397,000 | 399,000 | 392,000 | 397,000 | 646 | 248.13 |
| 2005-05-20 | 400,000 | 403,000 | 392,000 | 392,000 | 1,700 | 245 |
| 2005-05-19 | 394,000 | 401,000 | 391,000 | 397,000 | 4,063 | 248.13 |
| 2005-05-18 | 378,000 | 391,000 | 365,000 | 389,000 | 4,553 | 243.13 |
| 2005-05-17 | 399,000 | 405,000 | 378,000 | 379,000 | 3,398 | 236.88 |
| 2005-05-16 | 399,000 | 405,000 | 395,000 | 396,000 | 2,918 | 247.50 |
| 2005-05-13 | 410,000 | 412,000 | 403,000 | 404,000 | 2,781 | 252.50 |
| 2005-05-12 | 417,000 | 422,000 | 412,000 | 415,000 | 2,485 | 259.38 |
| 2005-05-11 | 422,000 | 424,000 | 417,000 | 418,000 | 2,727 | 261.25 |
| 2005-05-10 | 426,000 | 433,000 | 424,000 | 426,000 | 2,380 | 266.25 |
| 2005-05-09 | 419,000 | 432,000 | 417,000 | 423,000 | 3,499 | 264.38 |
| 2005-05-06 | 420,000 | 422,000 | 415,000 | 418,000 | 1,323 | 261.25 |
| 2005-05-02 | 419,000 | 425,000 | 414,000 | 417,000 | 1,490 | 260.63 |
| 2005-04-28 | 428,000 | 429,000 | 416,000 | 424,000 | 1,963 | 265 |
| 2005-04-27 | 429,000 | 433,000 | 424,000 | 426,000 | 1,803 | 266.25 |
| 2005-04-26 | 442,000 | 447,000 | 430,000 | 435,000 | 6,318 | 271.88 |
| 2005-04-25 | 423,000 | 439,000 | 416,000 | 437,000 | 5,869 | 273.13 |
| 2005-04-22 | 420,000 | 427,000 | 417,000 | 423,000 | 7,732 | 264.38 |
| 2005-04-21 | 387,000 | 411,000 | 385,000 | 405,000 | 3,324 | 253.13 |
| 2005-04-20 | 396,000 | 411,000 | 391,000 | 395,000 | 3,878 | 246.88 |
| 2005-04-19 | 384,000 | 389,000 | 380,000 | 386,000 | 1,943 | 241.25 |
| 2005-04-18 | 387,000 | 393,000 | 375,000 | 376,000 | 1,838 | 235 |
| 2005-04-15 | 394,000 | 398,000 | 392,000 | 395,000 | 1,285 | 246.88 |
| 2005-04-14 | 399,000 | 402,000 | 395,000 | 399,000 | 1,572 | 249.38 |
| 2005-04-13 | 409,000 | 412,000 | 397,000 | 404,000 | 1,824 | 252.50 |
| 2005-04-12 | 417,000 | 419,000 | 408,000 | 409,000 | 2,144 | 255.63 |
| 2005-04-11 | 421,000 | 422,000 | 411,000 | 417,000 | 1,893 | 260.63 |
| 2005-04-08 | 422,000 | 430,000 | 421,000 | 424,000 | 4,756 | 265 |
| 2005-04-07 | 412,000 | 430,000 | 409,000 | 428,000 | 10,561 | 267.50 |
| 2005-04-06 | 415,000 | 415,000 | 404,000 | 407,000 | 4,866 | 254.38 |
| 2005-04-05 | 386,000 | 419,000 | 386,000 | 414,000 | 10,919 | 258.75 |
| 2005-04-04 | 383,000 | 389,000 | 381,000 | 385,000 | 2,234 | 240.63 |
| 2005-04-01 | 381,000 | 391,000 | 376,000 | 389,000 | 3,279 | 243.13 |
| 2005-03-31 | 369,000 | 379,000 | 368,000 | 376,000 | 2,744 | 235 |
| 2005-03-30 | 364,000 | 368,000 | 361,000 | 364,000 | 1,644 | 227.50 |
| 2005-03-29 | 373,000 | 375,000 | 365,000 | 365,000 | 1,478 | 228.13 |
| 2005-03-28 | 385,000 | 386,000 | 371,000 | 375,000 | 1,467 | 234.38 |
| 2005-03-25 | 390,000 | 393,000 | 381,000 | 384,000 | 2,208 | 240 |
| 2005-03-24 | 376,000 | 394,000 | 376,000 | 386,000 | 5,535 | 241.25 |
| 2005-03-23 | 376,000 | 377,000 | 366,000 | 371,000 | 2,751 | 231.88 |
| 2005-03-22 | 374,000 | 375,000 | 370,000 | 375,000 | 1,984 | 234.38 |
| 2005-03-18 | 366,000 | 369,000 | 364,000 | 369,000 | 1,496 | 230.63 |
| 2005-03-17 | 369,000 | 369,000 | 363,000 | 364,000 | 1,705 | 227.50 |
| 2005-03-16 | 369,000 | 371,000 | 363,000 | 371,000 | 1,416 | 231.88 |
| 2005-03-15 | 370,000 | 373,000 | 363,000 | 364,000 | 2,373 | 227.50 |
| 2005-03-14 | 365,000 | 370,000 | 362,000 | 365,000 | 3,273 | 228.13 |
| 2005-03-11 | 357,000 | 366,000 | 356,000 | 362,000 | 4,593 | 226.25 |
| 2005-03-10 | 369,000 | 370,000 | 362,000 | 362,000 | 2,421 | 226.25 |
| 2005-03-09 | 375,000 | 378,000 | 370,000 | 372,000 | 2,583 | 232.50 |
| 2005-03-08 | 387,000 | 389,000 | 378,000 | 380,000 | 1,300 | 237.50 |
| 2005-03-07 | 395,000 | 396,000 | 387,000 | 390,000 | 1,726 | 243.75 |
| 2005-03-04 | 388,000 | 392,000 | 381,000 | 392,000 | 1,151 | 245 |
| 2005-03-03 | 392,000 | 396,000 | 384,000 | 388,000 | 2,531 | 242.50 |
| 2005-03-02 | 398,000 | 398,000 | 391,000 | 391,000 | 1,687 | 244.38 |
| 2005-03-01 | 387,000 | 394,000 | 385,000 | 390,000 | 3,313 | 243.75 |
| 2005-02-28 | 379,000 | 388,000 | 376,000 | 388,000 | 5,273 | 242.50 |
| 2005-02-25 | 358,000 | 364,000 | 355,000 | 364,000 | 2,941 | 227.50 |
| 2005-02-24 | 361,000 | 367,000 | 352,000 | 355,000 | 2,677 | 221.88 |
| 2005-02-23 | 364,000 | 372,000 | 360,000 | 361,000 | 3,589 | 225.63 |
| 2005-02-22 | 373,000 | 377,000 | 365,000 | 366,000 | 3,400 | 228.75 |
| 2005-02-21 | 350,000 | 377,000 | 349,000 | 377,000 | 6,739 | 235.63 |
| 2005-02-18 | 364,000 | 371,000 | 347,000 | 349,000 | 7,089 | 218.13 |
| 2005-02-17 | 362,000 | 380,000 | 362,000 | 362,000 | 4,517 | 226.25 |
| 2005-02-16 | 354,000 | 377,000 | 354,000 | 371,000 | 8,825 | 231.88 |
| 2005-02-15 | 411,000 | 422,000 | 393,000 | 394,000 | 4,790 | 246.25 |
| 2005-02-14 | 428,000 | 430,000 | 413,000 | 414,000 | 1,982 | 258.75 |
| 2005-02-10 | 433,000 | 437,000 | 424,000 | 430,000 | 1,324 | 268.75 |
| 2005-02-09 | 423,000 | 440,000 | 422,000 | 437,000 | 5,988 | 273.13 |
| 2005-02-08 | 412,000 | 423,000 | 406,000 | 422,000 | 3,671 | 263.75 |
| 2005-02-07 | 412,000 | 416,000 | 405,000 | 411,000 | 2,991 | 256.88 |
| 2005-02-04 | 421,000 | 425,000 | 405,000 | 408,000 | 4,784 | 255 |
| 2005-02-03 | 440,000 | 441,000 | 428,000 | 429,000 | 2,100 | 268.13 |
| 2005-02-02 | 452,000 | 452,000 | 438,000 | 439,000 | 1,758 | 274.38 |
| 2005-02-01 | 449,000 | 462,000 | 441,000 | 446,000 | 7,367 | 278.75 |
| 2005-01-31 | 439,000 | 445,000 | 434,000 | 444,000 | 2,878 | 277.50 |
| 2005-01-28 | 439,000 | 446,000 | 432,000 | 439,000 | 4,602 | 274.38 |
| 2005-01-27 | 431,000 | 451,000 | 430,000 | 449,000 | 8,572 | 280.63 |
| 2005-01-26 | 439,000 | 439,000 | 427,000 | 430,000 | 2,507 | 268.75 |
| 2005-01-25 | 440,000 | 445,000 | 426,000 | 433,000 | 6,072 | 270.63 |
| 2005-01-24 | 425,000 | 457,000 | 424,000 | 434,000 | 27,430 | 271.25 |
| 2005-01-21 | 388,000 | 415,000 | 385,000 | 410,000 | 15,823 | 256.25 |
| 2005-01-20 | 375,000 | 388,000 | 373,000 | 388,000 | 3,755 | 242.50 |
| 2005-01-19 | 386,000 | 394,000 | 378,000 | 379,000 | 4,245 | 236.88 |
| 2005-01-18 | 374,000 | 388,000 | 372,000 | 387,000 | 6,983 | 241.88 |
| 2005-01-17 | 362,000 | 377,000 | 362,000 | 369,000 | 1,832 | 230.63 |
| 2005-01-14 | 358,000 | 368,000 | 356,000 | 362,000 | 1,810 | 226.25 |
| 2005-01-13 | 377,000 | 378,000 | 365,000 | 368,000 | 1,529 | 230 |
| 2005-01-12 | 378,000 | 380,000 | 370,000 | 380,000 | 2,590 | 237.50 |
| 2005-01-11 | 382,000 | 382,000 | 376,000 | 379,000 | 2,338 | 236.88 |
| 2005-01-07 | 380,000 | 385,000 | 367,000 | 383,000 | 4,818 | 239.38 |
| 2005-01-06 | 360,000 | 379,000 | 357,000 | 379,000 | 5,025 | 236.88 |
| 2005-01-05 | 354,000 | 362,000 | 351,000 | 355,000 | 3,994 | 221.88 |
| 2005-01-04 | 379,000 | 380,000 | 367,000 | 369,000 | 2,748 | 230.63 |
分割・併合履歴 ： [2021-03-30]1株→4株 [2016-09-28]1株→2株 [2013-09-26]1株→100株 [2005-09-27]1株→2株 [2004-09-27]1株→2株 [2003-09-25]1株→2株 [2002-09-25]1株→2株 [2001-09-25]1株→2株 [2000-07-26]1株→4株
